CuriosityStream Inc (CURI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 9.28961748634 | 1.83 | 2.1699 | 1.5301 | 414356 | 1.84657294 | CS |
| 4 | 0.49 | 32.4503311258 | 1.51 | 2.1699 | 1.48 | 282769 | 1.75351325 | CS |
| 12 | -0.59 | -22.7799227799 | 2.59 | 2.74 | 1.47 | 245060 | 1.82825038 | CS |
| 26 | 0.85 | 73.9130434783 | 1.15 | 3 | 0.99 | 248072 | 1.81685091 | CS |
| 52 | 1.47 | 277.358490566 | 0.53 | 3 | 0.45 | 389836 | 1.24824283 | CS |
| 156 | -3.33 | -62.4765478424 | 5.33 | 5.3794 | 0.45 | 264507 | 1.68595873 | CS |
| 260 | -9.64 | -82.8178694158 | 11.64 | 24 | 0.45 | 403267 | 8.0816708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 2.02 | 0.21 | 11.60 | 1.81 | 2.11 | 1.81 | 978028 |
| 1736984100 | 1.81 | 0.13 | 7.74 | 1.69 | 1.8199 | 1.68 | 268397 |
| 1736897700 | 1.68 | 0.07 | 4.35 | 1.66 | 1.6899 | 1.6 | 170372 |
| 1736811300 | 1.61 | -0.08 | -4.73 | 1.66 | 1.6775 | 1.5301 | 360856 |
| 1736552100 | 1.69 | -0.13 | -7.14 | 1.83 | 1.8437 | 1.62 | 294127 |
| 1736379300 | 1.82 | 0.27 | 17.42 | 1.53 | 1.9 | 1.52 | 1363850 |
| 1736292900 | 1.55 | 0.02 | 1.31 | 1.54 | 1.59 | 1.51 | 122042 |
| 1736206500 | 1.53 | -0.05 | -3.16 | 1.57 | 1.585 | 1.53 | 97884 |
| 1735947300 | 1.58 | 0 | 0.00 | 1.58 | 1.61 | 1.51 | 106241 |
| 1735860900 | 1.58 | 0.05 | 3.27 | 1.53 | 1.598 | 1.51 | 91938 |
| 1735688100 | 1.53 | 0 | 0.00 | 1.53 | 1.5586 | 1.48 | 168790 |
| 1735601700 | 1.53 | -0.05 | -3.16 | 1.55 | 1.58 | 1.495 | 135800 |
| 1735342500 | 1.58 | -0.03 | -1.86 | 1.58 | 1.61 | 1.56 | 93672 |
| 1735256100 | 1.61 | 0.08 | 5.23 | 1.5 | 1.67 | 1.5 | 113858 |
| 1735077840 | 1.53 | 0.02 | 1.32 | 1.51 | 1.57 | 1.4967 | 88420 |
| 1734996900 | 1.51 | -0.03 | -1.95 | 1.52 | 1.57 | 1.48 | 220325 |
| 1734737700 | 1.54 | 0.03 | 1.99 | 1.51 | 1.605 | 1.502 | 132481 |
| 1734651300 | 1.51 | 0 | 0.00 | 1.56 | 1.61 | 1.51 | 155093 |
| 1734564900 | 1.51 | -0.16 | -9.58 | 1.6299999 | 1.7032 | 1.47 | 271772 |
| 1734478500 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.72 | 1.6 | 97045 |
| 1734392100 | 1.62 | -0.06 | -3.57 | 1.65 | 1.68 | 1.6 | 151708 |
| 1734132900 | 1.68 | 0.03 | 1.82 | 1.66 | 1.7194 | 1.6501999 | 117866 |
| 1734046500 | 1.65 | 0.05 | 3.12 | 1.59 | 1.72 | 1.58 | 129147 |
| 1733960100 | 1.6 | -0.03 | -1.84 | 1.62 | 1.6399999 | 1.58 | 106443 |
| 1733873700 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.67 | 1.62 | 85454 |
| 1733787300 | 1.6399999 | -0.08 | -4.65 | 1.71 | 1.73 | 1.62 | 163441 |
| 1733528100 | 1.72 | -0.06 | -3.37 | 1.76 | 1.77 | 1.71 | 115623 |
| 1733441700 | 1.78 | -0.05 | -2.73 | 1.81 | 1.83 | 1.71 | 294775 |
| 1733355300 | 1.83 | 0.01 | 0.55 | 1.8 | 1.85 | 1.8 | 158952 |
| 1733268900 | 1.82 | 0 | 0.00 | 1.81 | 1.845 | 1.81 | 150482 |
| 1733182500 | 1.82 | -0.01 | -0.55 | 1.8 | 1.85 | 1.8 | 191830 |
| 1732917840 | 1.83 | -0.02 | -0.97 | 1.84 | 1.849 | 1.81 | 67760 |
| 1732750500 | 1.848 | 0.02 | 0.98 | 1.83 | 1.85 | 1.79 | 81987 |
| 1732664100 | 1.83 | 0.03 | 1.67 | 1.81 | 1.84 | 1.785 | 153227 |
| 1732577700 | 1.8 | -0.01 | -0.55 | 1.75 | 1.84 | 1.74 | 197337 |
| 1732318500 | 1.81 | 0.19 | 11.73 | 1.65 | 1.81 | 1.6 | 535028 |
| 1732232100 | 1.62 | 0.03 | 1.89 | 1.61 | 1.6399999 | 1.5904 | 95657 |
| 1732145700 | 1.59 | 0 | 0.00 | 1.59 | 1.67 | 1.56 | 176835 |
| 1732059300 | 1.59 | 0.01 | 0.63 | 1.56 | 1.615 | 1.56 | 89643 |
| 1731972900 | 1.58 | -0.06 | -3.36 | 1.66 | 1.6641999 | 1.54 | 184590 |
| 1731713700 | 1.635 | 0.01 | 0.31 | 1.6399999 | 1.72 | 1.61 | 209211 |
| 1731627300 | 1.6299999 | 0.11 | 7.24 | 1.55 | 1.65 | 1.5311999 | 240731 |
| 1731540900 | 1.52 | -0.05 | -3.18 | 1.56 | 1.6 | 1.512 | 285891 |
| 1731454500 | 1.57 | -0.05 | -3.09 | 1.6 | 1.67 | 1.52 | 277024 |
| 1731368100 | 1.62 | -0.35 | -17.77 | 1.96 | 1.96 | 1.605 | 771523 |
| 1731108900 | 1.97 | 0.04 | 2.07 | 1.97 | 2.07 | 1.95 | 352540 |
| 1731022500 | 1.93 | -0.7 | -26.62 | 2.25 | 2.37 | 1.58 | 1126006 |
| 1730936100 | 2.63 | 0.22 | 9.13 | 2.44 | 2.6798 | 2.3807 | 301573 |
| 1730849700 | 2.41 | 0.02 | 0.84 | 2.37 | 2.46 | 2.35 | 94143 |
| 1730763300 | 2.39 | 0 | 0.00 | 2.41 | 2.47 | 2.32 | 108326 |
| 1730500500 | 2.39 | -0.02 | -0.83 | 2.41 | 2.485 | 2.37 | 98138 |
| 1730414100 | 2.41 | -0.02 | -0.82 | 2.42 | 2.5099999 | 2.3746 | 159235 |
| 1730327700 | 2.43 | 0.02 | 0.83 | 2.54 | 2.58 | 2.38 | 147416 |
| 1730241300 | 2.41 | -0.17 | -6.59 | 2.59 | 2.59 | 2.31 | 221156 |
| 1730154900 | 2.58 | -0.04 | -1.53 | 2.64 | 2.7 | 2.55 | 199275 |
| 1729895700 | 2.62 | 0.02 | 0.77 | 2.59 | 2.74 | 2.515 | 262449 |
| 1729809300 | 2.6 | 0.35 | 15.56 | 2.25 | 2.63 | 2.22 | 435651 |
| 1729722900 | 2.25 | -0.08 | -3.43 | 2.24 | 2.39 | 2.2178 | 150398 |
| 1729636500 | 2.33 | -0.09 | -3.72 | 2.42 | 2.42 | 2.21 | 237366 |
| 1729550100 | 2.42 | -0.17 | -6.56 | 2.57 | 2.63 | 2.41 | 254741 |
| 1729290900 | 2.59 | -0.02 | -0.77 | 2.64 | 2.64 | 2.48 | 273005 |
| 1729204500 | 2.61 | 0.04 | 1.56 | 2.59 | 3 | 2.588 | 810749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
